Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.74 | 29.88 | 29.68 | 29.88 | 212,315 | +0.56(+1.91%) |
Jun 28, 2012 | 29.28 | 29.33 | 29.21 | 29.32 | 371,067 | -0.07(-0.24%) |
Jun 27, 2012 | 29.33 | 29.42 | 29.31 | 29.39 | 118,456 | +0.04(+0.14%) |
Jun 26, 2012 | 29.17 | 29.37 | 29.17 | 29.35 | 180,654 | +0.12(+0.40%) |
Jun 25, 2012 | 29.22 | 29.24 | 29.13 | 29.23 | 171,178 | -0.18(-0.60%) |
Jun 22, 2012 | 29.51 | 29.51 | 29.33 | 29.41 | 162,054 | +0.09(+0.32%) |
Jun 21, 2012 | 29.56 | 29.56 | 29.31 | 29.31 | 230,008 | -0.31(-1.06%) |
Jun 20, 2012 | 29.60 | 29.70 | 29.56 | 29.63 | 283,199 | -0.01(-0.04%) |
Jun 19, 2012 | 29.54 | 29.66 | 29.47 | 29.64 | 412,461 | +0.24(+0.82%) |
Jun 18, 2012 | 29.23 | 29.40 | 29.23 | 29.40 | 495,123 | +0.07(+0.24%) |
Jun 15, 2012 | 29.28 | 29.35 | 29.27 | 29.33 | 573,233 | +0.07(+0.24%) |
Jun 14, 2012 | 29.08 | 29.26 | 29.07 | 29.25 | 1,418,228 | +0.06(+0.22%) |
Jun 13, 2012 | 29.11 | 29.24 | 29.09 | 29.19 | 273,719 | +0.11(+0.37%) |
Jun 12, 2012 | 29.01 | 29.09 | 28.98 | 29.08 | 111,549 | +0.09(+0.33%) |
Jun 11, 2012 | 29.25 | 29.27 | 28.98 | 28.99 | 335,984 | -0.20(-0.69%) |
Jun 08, 2012 | 29.06 | 29.22 | 29.02 | 29.19 | 110,384 | -0.03(-0.10%) |
Jun 07, 2012 | 29.33 | 29.40 | 29.22 | 29.22 | 194,418 | +0.02(+0.08%) |
Jun 06, 2012 | 28.95 | 29.20 | 28.95 | 29.20 | 318,252 | +0.36(+1.25%) |
Jun 05, 2012 | 28.73 | 28.85 | 28.72 | 28.84 | 377,239 | +0.12(+0.43%) |
Jun 04, 2012 | 28.52 | 28.75 | 28.52 | 28.71 | 436,793 | +0.15(+0.52%) |
Jun 01, 2012 | 28.33 | 28.59 | 28.33 | 28.56 | 308,023 | -0.02(-0.08%) |
May 31, 2012 | 28.59 | 28.64 | 28.42 | 28.59 | 387,407 | -0.10(-0.35%) |
May 30, 2012 | 28.80 | 28.80 | 28.66 | 28.69 | 273,128 | -0.27(-0.94%) |
May 29, 2012 | 28.92 | 28.99 | 28.84 | 28.96 | 570,416 | +0.14(+0.47%) |
May 25, 2012 | 28.89 | 28.91 | 28.77 | 28.82 | 335,427 | -0.02(-0.06%) |
May 24, 2012 | 29.00 | 29.02 | 28.77 | 28.84 | 422,394 | -0.05(-0.18%) |
May 23, 2012 | 29.02 | 29.03 | 28.76 | 28.89 | 511,614 | -0.23(-0.79%) |
May 22, 2012 | 29.20 | 29.33 | 29.09 | 29.12 | 557,087 | -0.15(-0.50%) |
May 21, 2012 | 29.12 | 29.28 | 29.08 | 29.27 | 695,061 | +0.15(+0.51%) |
May 18, 2012 | 29.23 | 29.31 | 29.02 | 29.12 | 866,743 | -0.16(-0.55%) |
May 17, 2012 | 29.34 | 29.39 | 29.18 | 29.28 | 622,709 | -0.12(-0.40%) |
May 16, 2012 | 29.44 | 29.51 | 29.37 | 29.40 | 687,677 | -0.10(-0.34%) |
May 15, 2012 | 29.62 | 29.70 | 29.48 | 29.50 | 850,007 | -0.26(-0.87%) |
May 14, 2012 | 29.82 | 29.83 | 29.75 | 29.76 | 382,542 | -0.27(-0.88%) |
May 11, 2012 | 30.05 | 30.12 | 29.99 | 30.03 | 364,264 | -0.11(-0.35%) |
May 10, 2012 | 30.08 | 30.20 | 30.08 | 30.13 | 326,360 | +0.05(+0.18%) |
May 09, 2012 | 30.17 | 30.17 | 30.02 | 30.08 | 430,180 | -0.30(-0.99%) |
May 08, 2012 | 30.41 | 30.47 | 30.30 | 30.38 | 289,940 | -0.17(-0.54%) |
May 07, 2012 | 30.51 | 30.58 | 30.47 | 30.55 | 291,609 | -0.04(-0.12%) |
May 04, 2012 | 30.63 | 30.67 | 30.54 | 30.58 | 368,499 | -0.04(-0.12%) |
May 03, 2012 | 30.65 | 30.69 | 30.59 | 30.62 | 307,918 | -0.02(-0.08%) |
May 02, 2012 | 30.58 | 30.68 | 30.49 | 30.64 | 426,600 | -0.01(-0.02%) |
May 01, 2012 | 30.61 | 30.66 | 30.58 | 30.65 | 291,982 | +0.05(+0.17%) |
Apr 30, 2012 | 30.64 | 30.65 | 30.57 | 30.59 | 283,462 | +0.01(+0.04%) |
Apr 27, 2012 | 30.56 | 30.65 | 30.55 | 30.58 | 362,338 | +0.02(+0.08%) |
Apr 26, 2012 | 30.48 | 30.56 | 30.47 | 30.56 | 290,931 | +0.06(+0.19%) |
Apr 25, 2012 | 30.48 | 30.50 | 30.41 | 30.50 | 342,090 | +0.16(+0.53%) |
Apr 24, 2012 | 30.36 | 30.42 | 30.33 | 30.34 | 324,942 | +0.02(+0.08%) |
Apr 23, 2012 | 30.31 | 30.34 | 30.26 | 30.32 | 271,380 | -0.16(-0.52%) |
Apr 20, 2012 | 30.42 | 30.52 | 30.42 | 30.48 | 152,340 | +0.12(+0.41%) |
Apr 19, 2012 | 30.38 | 30.41 | 30.33 | 30.35 | 300,135 | -0.04(-0.12%) |
Apr 18, 2012 | 30.35 | 30.46 | 30.35 | 30.39 | 554,999 | -0.09(-0.29%) |
Apr 17, 2012 | 30.39 | 30.51 | 30.39 | 30.48 | 407,850 | +0.11(+0.35%) |
Apr 16, 2012 | 30.38 | 30.38 | 30.28 | 30.37 | 378,350 | +0.03(+0.10%) |
Apr 13, 2012 | 30.46 | 30.49 | 30.29 | 30.34 | 518,082 | -0.12(-0.39%) |
Apr 12, 2012 | 30.38 | 30.54 | 30.38 | 30.46 | 207,356 | +0.19(+0.64%) |
Apr 11, 2012 | 30.28 | 30.44 | 30.26 | 30.26 | 911,141 | +0.01(+0.04%) |
Apr 10, 2012 | 30.36 | 30.38 | 30.20 | 30.25 | 418,602 | -0.20(-0.66%) |
Apr 09, 2012 | 30.43 | 30.51 | 30.40 | 30.45 | 306,988 | -0.12(-0.41%) |
Apr 05, 2012 | 30.54 | 30.58 | 30.50 | 30.58 | 231,580 | -0.05(-0.15%) |
Apr 04, 2012 | 30.51 | 30.65 | 30.51 | 30.62 | 838,071 | -0.07(-0.23%) |
Apr 03, 2012 | 30.68 | 30.81 | 30.65 | 30.69 | 543,595 | +0.01(+0.04%) |